590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,184700,3695123950,9200,9200,9200,9200,9438
|
|
20230607,184600,3695123950,9200,9200,9200,9200,0
|
|
20230607,184500,3695123950,9200,9200,9200,9200,0
|
|
20230607,184400,3695123950,9200,9200,9200,9200,0
|
|
20230607,184300,3695123950,9200,9200,9200,9200,0
|
|
20230607,184200,3695123950,9200,9200,9200,9200,0
|
|
20230607,184100,3695123950,9200,9200,9200,9200,0
|
|
20230607,184000,3695123950,9200,9200,9200,9200,0
|
|
20230607,183900,3695123950,9200,9200,9200,9200,0
|
|
20230607,183800,3695123950,9200,9200,9200,9200,0
|
|
20230607,183700,3695123950,9200,9200,9200,9200,0
|
|
20230607,183600,3695123950,9200,9200,9200,9200,0
|
|
20230607,183500,3695123950,9200,9200,9200,9200,0
|
|
20230607,183400,3695123950,9200,9200,9200,9200,0
|
|
20230607,183300,3695123950,9200,9200,9200,9200,0
|
|
20230607,183200,3695123950,9200,9200,9200,9200,0
|
|
20230607,183100,3695123950,9200,9200,9200,9200,0
|
|
20230607,183000,3695123950,9200,9200,9200,9200,0
|
|
20230607,182900,3695123950,9200,9200,9200,9200,0
|
|
20230607,182800,3695123950,9200,9200,9200,9200,0
|
|
20230607,182700,3695123950,9200,9200,9200,9200,0
|
|
20230607,182600,3695123950,9200,9200,9200,9200,0
|
|
20230607,182500,3695123950,9200,9200,9200,9200,0
|
|
20230607,182400,3695123950,9200,9200,9200,9200,0
|
|
20230607,182300,3695123950,9200,9200,9200,9200,0
|
|
20230607,182200,3695123950,9200,9200,9200,9200,0
|
|
20230607,182100,3695123950,9200,9200,9200,9200,0
|
|
20230607,182000,3695123950,9200,9200,9200,9200,0
|
|
20230607,181900,3695123950,9200,9200,9200,9200,0
|
|
20230607,181800,3695123950,9200,9200,9200,9200,0
|
|
20230607,181700,3695123950,9200,9200,9200,9200,9438
|
|
20230607,181600,3695123950,9200,9200,9200,9200,0
|
|
20230607,181500,3695123950,9200,9200,9200,9200,0
|
|
20230607,181400,3695123950,9200,9200,9200,9200,0
|
|
20230607,181300,3695123950,9200,9200,9200,9200,0
|
|
20230607,181200,3695123950,9200,9200,9200,9200,0
|
|
20230607,181100,3695123950,9200,9200,9200,9200,0
|
|
20230607,181000,3695123950,9200,9200,9200,9200,0
|
|
20230607,180900,3695123950,9200,9200,9200,9200,0
|
|
20230607,180800,3695123950,9200,9200,9200,9200,0
|
|
20230607,180700,3695123950,9200,9200,9200,9200,0
|
|
20230607,180600,3695123950,9200,9200,9200,9200,0
|
|
20230607,180500,3695123950,9200,9200,9200,9200,0
|
|
20230607,180400,3695123950,9200,9200,9200,9200,0
|
|
20230607,180300,3695123950,9200,9200,9200,9200,0
|
|
20230607,180200,3695123950,9200,9200,9200,9200,0
|
|
20230607,180100,3695123950,9200,9200,9200,9200,0
|
|
20230607,180000,3695123950,9200,9200,9200,9200,0
|
|
20230607,175900,3695123950,9200,9200,9200,9200,0
|
|
20230607,175800,3695123950,9200,9200,9200,9200,0
|
|
20230607,175700,3695123950,9200,9200,9200,9200,0
|
|
20230607,175600,3695123950,9200,9200,9200,9200,0
|
|
20230607,175500,3695123950,9200,9200,9200,9200,0
|
|
20230607,175400,3695123950,9200,9200,9200,9200,0
|
|
20230607,175300,3695123950,9200,9200,9200,9200,0
|
|
20230607,175200,3695123950,9200,9200,9200,9200,0
|
|
20230607,175100,3695123950,9200,9200,9200,9200,0
|
|
20230607,175000,3695123950,9200,9200,9200,9200,0
|
|
20230607,174900,3695123950,9200,9200,9200,9200,0
|
|
20230607,174800,3695123950,9200,9200,9200,9200,0
|
|
20230607,174700,3695123950,9200,9200,9200,9200,9438
|
|
20230607,174600,3695123950,9200,9200,9200,9200,0
|
|
20230607,174500,3695123950,9200,9200,9200,9200,0
|
|
20230607,174400,3695123950,9200,9200,9200,9200,0
|
|
20230607,174300,3695123950,9200,9200,9200,9200,0
|
|
20230607,174200,3695123950,9200,9200,9200,9200,0
|
|
20230607,174100,3695123950,9200,9200,9200,9200,0
|
|
20230607,174000,3695123950,9200,9200,9200,9200,0
|
|
20230607,173900,3695123950,9200,9200,9200,9200,0
|
|
20230607,173800,3695123950,9200,9200,9200,9200,0
|
|
20230607,173700,3695123950,9200,9200,9200,9200,0
|
|
20230607,173600,3695123950,9200,9200,9200,9200,0
|
|
20230607,173500,3695123950,9200,9200,9200,9200,0
|
|
20230607,173400,3695123950,9200,9200,9200,9200,0
|
|
20230607,173300,3695123950,9200,9200,9200,9200,0
|
|
20230607,173200,3695123950,9200,9200,9200,9200,0
|
|
20230607,173100,3695123950,9200,9200,9200,9200,0
|
|
20230607,173000,3695123950,9200,9200,9200,9200,0
|
|
20230607,172900,3695123950,9200,9200,9200,9200,0
|
|
20230607,172800,3695123950,9200,9200,9200,9200,0
|
|
20230607,172700,3695123950,9200,9200,9200,9200,0
|
|
20230607,172600,3695123950,9200,9200,9200,9200,0
|
|
20230607,172500,3695123950,9200,9200,9200,9200,0
|
|
20230607,172400,3695123950,9200,9200,9200,9200,0
|
|
20230607,172300,3695123950,9200,9200,9200,9200,0
|
|
20230607,172200,3695123950,9200,9200,9200,9200,0
|
|
20230607,172100,3695123950,9200,9200,9200,9200,0
|
|
20230607,172000,3695123950,9200,9200,9200,9200,0
|
|
20230607,171900,3695123950,9200,9200,9200,9200,0
|
|
20230607,171800,3695123950,9200,9200,9200,9200,0
|
|
20230607,171700,3695123950,9200,9200,9200,9200,9438
|
|
20230607,171600,3695123950,9200,9200,9200,9200,0
|
|
20230607,171500,3695123950,9200,9200,9200,9200,0
|
|
20230607,171400,3695123950,9200,9200,9200,9200,0
|
|
20230607,171300,3695123950,9200,9200,9200,9200,0
|
|
20230607,171200,3695123950,9200,9200,9200,9200,0
|
|
20230607,171100,3695123950,9200,9200,9200,9200,0
|
|
20230607,171000,3695123950,9200,9200,9200,9200,0
|
|
20230607,170900,3695123950,9200,9200,9200,9200,0
|
|
20230607,170800,3695123950,9200,9200,9200,9200,0
|
|
20230607,170700,3695123950,9200,9200,9200,9200,0
|
|
20230607,170600,3695123950,9200,9200,9200,9200,0
|
|
20230607,170500,3695123950,9200,9200,9200,9200,0
|
|
20230607,170400,3695123950,9200,9200,9200,9200,0
|
|
20230607,170300,3695123950,9200,9200,9200,9200,0
|
|
20230607,170200,3695123950,9200,9200,9200,9200,0
|
|
20230607,170100,3695123950,9200,9200,9200,9200,0
|
|
20230607,170000,3695123950,9200,9200,9200,9200,0
|
|
20230607,165900,3695123950,9200,9200,9200,9200,0
|
|
20230607,165800,3695123950,9200,9200,9200,9200,0
|
|
20230607,165700,3695123950,9200,9200,9200,9200,0
|
|
20230607,165600,3695123950,9200,9200,9200,9200,0
|
|
20230607,165500,3695123950,9200,9200,9200,9200,0
|
|
20230607,165400,3695123950,9200,9200,9200,9200,0
|
|
20230607,165300,3695123950,9200,9200,9200,9200,0
|
|
20230607,165200,3695123950,9200,9200,9200,9200,0
|
|
20230607,165100,3695123950,9200,9200,9200,9200,0
|
|
20230607,165000,3695123950,9200,9200,9200,9200,0
|
|
20230607,164900,3695123950,9200,9200,9200,9200,0
|
|
20230607,164800,3695123950,9200,9200,9200,9200,0
|
|
20230607,164700,3695123950,9200,9200,9200,9200,9438
|
|
20230607,164600,3695123950,9200,9200,9200,9200,0
|
|
20230607,164500,3695123950,9200,9200,9200,9200,0
|
|
20230607,164400,3695123950,9200,9200,9200,9200,0
|
|
20230607,164300,3695123950,9200,9200,9200,9200,0
|
|
20230607,164200,3695123950,9200,9200,9200,9200,0
|
|
20230607,164100,3695123950,9200,9200,9200,9200,0
|
|
20230607,164000,3695123950,9200,9200,9200,9200,0
|
|
20230607,163900,3695123950,9200,9200,9200,9200,0
|
|
20230607,163800,3695123950,9200,9200,9200,9200,0
|
|
20230607,163700,3695123950,9200,9200,9200,9200,0
|
|
20230607,163600,3695123950,9200,9200,9200,9200,0
|
|
20230607,163500,3695123950,9200,9200,9200,9200,0
|
|
20230607,163400,3695123950,9200,9200,9200,9200,0
|
|
20230607,163300,3695123950,9200,9200,9200,9200,0
|
|
20230607,163200,3695123950,9200,9200,9200,9200,0
|
|
20230607,163100,3695123950,9200,9200,9200,9200,0
|
|
20230607,163000,3695123950,9200,9200,9200,9200,0
|
|
20230607,162900,3695123950,9200,9200,9200,9200,0
|
|
20230607,162800,3695123950,9200,9200,9200,9200,0
|
|
20230607,162700,3695123950,9200,9200,9200,9200,0
|
|
20230607,162600,3695123950,9200,9200,9200,9200,0
|
|
20230607,162500,3695123950,9200,9200,9200,9200,0
|
|
20230607,162400,3695123950,9200,9200,9200,9200,0
|
|
20230607,162300,3695123950,9200,9200,9200,9200,0
|
|
20230607,162200,3695123950,9200,9200,9200,9200,0
|
|
20230607,162100,3695123950,9200,9200,9200,9200,0
|
|
20230607,162000,3695123950,9200,9200,9200,9200,0
|
|
20230607,161900,3695123950,9200,9200,9200,9200,0
|
|
20230607,161800,3695123950,9200,9200,9200,9200,0
|
|
20230607,161700,3695123950,9200,9200,9200,9200,9438
|
|
20230607,161600,3695123950,9200,9200,9200,9200,0
|
|
20230607,161500,3695123950,9200,9200,9200,9200,0
|
|
20230607,161400,3695123950,9200,9200,9200,9200,0
|
|
20230607,161300,3695123950,9200,9200,9200,9200,0
|
|
20230607,161200,3695123950,9200,9200,9200,9200,0
|
|
20230607,161100,3695123950,9200,9200,9200,9200,0
|
|
20230607,161000,3695123950,9200,9200,9200,9200,0
|
|
20230607,160900,3695123950,9200,9200,9200,9200,0
|
|
20230607,160800,3695123950,9200,9200,9200,9200,0
|
|
20230607,160700,3695123950,9200,9200,9200,9200,0
|
|
20230607,160600,3695123950,9200,9200,9200,9200,0
|
|
20230607,160500,3695123950,9200,9200,9200,9200,0
|
|
20230607,160400,3695123950,9200,9200,9200,9200,0
|
|
20230607,160300,3695123950,9200,9200,9200,9200,0
|
|
20230607,160200,3695123950,9200,9200,9200,9200,0
|
|
20230607,160100,3695123950,9200,9200,9200,9200,0
|
|
20230607,160000,3695123950,9200,9200,9200,9200,0
|
|
20230607,155900,3695123950,9200,9200,9200,9200,0
|
|
20230607,155800,3695123950,9200,9200,9200,9200,0
|
|
20230607,155700,3695123950,9200,9200,9200,9200,0
|
|
20230607,155600,3695123950,9200,9200,9200,9200,0
|
|
20230607,155500,3695123950,9200,9200,9200,9200,0
|
|
20230607,155400,3695123950,9200,9200,9200,9200,0
|
|
20230607,155300,3695123950,9200,9200,9200,9200,0
|
|
20230607,155200,3695123950,9200,9200,9200,9200,0
|
|
20230607,155100,3695123950,9200,9200,9200,9200,0
|
|
20230607,155000,3695123950,9200,9200,9200,9200,0
|
|
20230607,154900,3695123950,9200,9200,9200,9200,0
|
|
20230607,154800,3695123950,9200,9200,9200,9200,0
|
|
20230607,154700,3695123950,9200,9200,9200,9200,9438
|
|
20230607,154600,3695123950,9200,9200,9200,9200,0
|
|
20230607,154500,3695123950,9200,9200,9200,9200,0
|
|
20230607,154400,3695123950,9200,9200,9200,9200,0
|
|
20230607,154300,3695123950,9200,9200,9200,9200,0
|
|
20230607,154200,3695123950,9200,9200,9200,9200,0
|
|
20230607,154100,3695123950,9200,9200,9200,9200,0
|
|
20230607,154000,3695123950,9200,9200,9200,9200,0
|
|
20230607,153900,3695123950,9200,9200,9200,9200,0
|
|
20230607,153800,3695123950,9200,9200,9200,9200,0
|
|
20230607,153700,3695123950,9200,9200,9200,9200,0
|
|
20230607,153600,3695123950,9200,9200,9200,9200,0
|
|
20230607,153500,3695123950,9200,9200,9200,9200,0
|
|
20230607,153400,3695123950,9200,9200,9200,9200,0
|
|
20230607,153300,3695123950,9200,9200,9200,9200,0
|
|
20230607,153200,3695123950,9200,9200,9200,9200,0
|
|
20230607,153100,3695123950,9200,9200,9200,9200,0
|
|
20230607,153000,3695123950,9200,9200,9200,9200,9438
|
|
20230607,152900,3608294350,9190,9190,9190,9190,0
|
|
20230607,152800,3608294350,9190,9190,9190,9190,0
|
|
20230607,152700,3608294350,9190,9190,9190,9190,0
|
|
20230607,152600,3608294350,9190,9190,9190,9190,0
|
|
20230607,152500,3608294350,9190,9190,9190,9190,0
|
|
20230607,152400,3608294350,9190,9190,9190,9190,0
|
|
20230607,152300,3608294350,9190,9190,9190,9190,0
|
|
20230607,152200,3608294350,9190,9190,9190,9190,0
|
|
20230607,152100,3608294350,9190,9190,9190,9190,0
|
|
20230607,152000,3608294350,9190,9190,9190,9190,0
|
|
20230607,151900,3608294350,9190,9200,9210,9190,2009
|
|
20230607,151800,3589816360,9200,9210,9210,9200,1206
|
|
20230607,151700,3578715100,9210,9200,9210,9200,1499
|
|
20230607,151600,3564914830,9200,9210,9220,9200,1507
|
|
20230607,151500,3551040020,9210,9210,9220,9200,1988
|
|
20230607,151400,3532729740,9220,9220,9220,9210,428
|
|
20230607,151300,3528783970,9210,9210,9210,9200,1786
|
|
20230607,151200,3512335740,9210,9190,9210,9190,1370
|
|
20230607,151100,3499731160,9200,9200,9200,9190,508
|
|
20230607,151000,3495057610,9190,9200,9200,9190,181
|
|
20230607,150900,3493393550,9200,9200,9210,9190,1326
|
|
20230607,150800,3481197870,9210,9200,9210,9200,1213
|
|
20230607,150700,3470035940,9200,9200,9200,9190,816
|
|
20230607,150600,3462528750,9200,9200,9200,9190,502
|
|
20230607,150500,3457910360,9190,9200,9210,9190,1481
|
|
20230607,150400,3444285160,9200,9190,9200,9190,345
|
|
20230607,150300,3441111670,9200,9200,9200,9190,905
|
|
20230607,150200,3432789410,9200,9200,9200,9190,597
|
|
20230607,150100,3427302680,9190,9210,9210,9190,392
|
|
20230607,150000,3423699220,9200,9210,9210,9200,81
|
|
20230607,145900,3422953880,9200,9190,9210,9190,480
|
|
20230607,145800,3418538990,9190,9210,9210,9190,2452
|
|
20230607,145700,3395986720,9210,9200,9210,9200,81
|
|
20230607,145600,3395240870,9210,9210,9220,9200,996
|
|
20230607,145500,3386065490,9210,9210,9220,9210,194
|
|
20230607,145400,3384278660,9210,9200,9210,9200,1105
|
|
20230607,145300,3374111970,9200,9210,9220,9200,820
|
|
20230607,145200,3366558590,9220,9210,9220,9210,253
|
|
20230607,145100,3364227100,9210,9210,9220,9210,76
|
|
20230607,145000,3363526400,9220,9210,9220,9200,2574
|
|
20230607,144900,3339805310,9210,9200,9210,9200,1175
|
|
20230607,144800,3328993280,9200,9190,9200,9180,2736
|
|
20230607,144700,3303861170,9190,9180,9200,9180,219
|
|
20230607,144600,3301848460,9180,9190,9200,9180,2366
|
|
20230607,144500,3280103460,9200,9210,9210,9190,192
|
|
20230607,144400,3278337230,9200,9210,9210,9200,181
|
|
20230607,144300,3276671840,9210,9200,9210,9200,305
|
|
20230607,144200,3273865770,9200,9200,9200,9180,952
|
|
20230607,144100,3265110080,9200,9190,9200,9180,808
|
|
20230607,144000,3257684410,9190,9190,9200,9180,1747
|
|
20230607,143900,3241641440,9180,9190,9190,9180,4327
|
|
20230607,143800,3201917040,9190,9180,9200,9180,1692
|
|
20230607,143700,3186380650,9190,9180,9190,9180,2038
|
|
20230607,143600,3167667860,9190,9200,9200,9180,2491
|
|
20230607,143500,3144774500,9200,9200,9200,9190,1129
|
|
20230607,143400,3134388070,9200,9200,9210,9190,826
|
|
20230607,143300,3126788810,9210,9200,9210,9200,75
|
|
20230607,143200,3126098520,9210,9200,9210,9200,851
|
|
20230607,143100,3118268930,9200,9220,9220,9200,154
|
|
20230607,143000,3116851670,9200,9210,9210,9200,2329
|
|
20230607,142900,3095422590,9200,9210,9220,9200,698
|
|
20230607,142800,3088993950,9210,9220,9220,9210,143
|
|
20230607,142700,3087675500,9220,9210,9220,9210,37
|
|
20230607,142600,3087334380,9210,9220,9220,9210,71
|
|
20230607,142500,3086679770,9210,9210,9220,9200,83
|
|
20230607,142400,3085915340,9220,9220,9220,9220,21
|
|
20230607,142300,3085721720,9220,9220,9220,9220,80
|
|
20230607,142200,3084984120,9220,9220,9220,9190,431
|
|
20230607,142100,3081013480,9210,9200,9210,9200,181
|
|
20230607,142000,3079348160,9190,9210,9210,9190,1492
|
|
20230607,141900,3065621200,9210,9210,9210,9200,358
|
|
20230607,141800,3062327020,9210,9220,9220,9210,19
|
|
20230607,141700,3062151910,9200,9200,9220,9200,142
|
|
20230607,141600,3060845370,9200,9200,9200,9200,513
|
|
20230607,141500,3056125770,9200,9190,9200,9190,2869
|
|
20230607,141400,3029746790,9190,9190,9220,9180,5138
|
|
20230607,141300,2982526850,9220,9220,9220,9190,10818
|
|
20230607,141200,2883036680,9220,9210,9220,9210,2056
|
|
20230607,141100,2864099670,9220,9220,9220,9210,302
|
|
20230607,141000,2861317410,9220,9220,9230,9220,712
|
|
20230607,140900,2854752650,9200,9210,9210,9200,2070
|
|
20230607,140800,2835698640,9210,9210,9230,9210,3126
|
|
20230607,140700,2806903800,9210,9230,9230,9210,540
|
|
20230607,140600,2801926020,9230,9230,9230,9220,81
|
|
20230607,140500,2801178400,9220,9220,9230,9220,353
|
|
20230607,140400,2797923550,9220,9220,9220,9220,305
|
|
20230607,140300,2795111450,9220,9210,9220,9210,304
|
|
20230607,140200,2792310680,9220,9220,9220,9210,236
|
|
20230607,140100,2790135210,9230,9230,9230,9220,582
|
|
20230607,140000,2784768980,9220,9230,9230,9220,1165
|
|
20230607,135900,2774026030,9230,9230,9240,9220,231
|
|
20230607,135800,2771893790,9220,9240,9240,9220,726
|
|
20230607,135700,2765191630,9240,9240,9240,9230,329
|
|
20230607,135600,2762153670,9220,9240,9240,9220,1987
|
|
20230607,135500,2743832990,9240,9240,9240,9220,484
|
|
20230607,135400,2739365490,9230,9240,9240,9230,1206
|
|
20230607,135300,2728233890,9240,9230,9240,9230,380
|
|
20230607,135200,2724726410,9230,9220,9240,9220,166
|
|
20230607,135100,2723194040,9240,9240,9240,9220,240
|
|
20230607,135000,2720978710,9220,9240,9240,9220,173
|
|
20230607,134900,2719383240,9240,9230,9240,9230,133
|
|
20230607,134800,2718155530,9230,9240,9240,9230,51
|
|
20230607,134700,2717684400,9240,9240,9240,9230,404
|
|
20230607,134600,2713951940,9240,9240,9240,9240,55
|
|
20230607,134500,2713443740,9240,9240,9250,9230,770
|
|
20230607,134400,2706328850,9240,9250,9250,9230,23
|
|
20230607,134300,2706116220,9240,9250,9250,9240,71
|
|
20230607,134200,2705459980,9250,9240,9250,9240,193
|
|
20230607,134100,2703674860,9240,9210,9240,9210,653
|
|
20230607,134000,2697648050,9210,9230,9230,9210,150
|
|
20230607,133900,2696265910,9220,9210,9220,9210,2970
|
|
20230607,133800,2668911420,9220,9220,9230,9220,1814
|
|
20230607,133700,2652185740,9220,9230,9230,9220,148
|
|
20230607,133600,2650819850,9230,9230,9230,9230,21
|
|
20230607,133500,2650626020,9230,9220,9230,9220,139
|
|
20230607,133400,2649343250,9230,9230,9230,9230,20
|
|
20230607,133300,2649158650,9240,9240,9240,9240,21
|
|
20230607,133200,2648964610,9240,9240,9240,9240,20
|
|
20230607,133100,2648779810,9240,9240,9240,9240,20
|
|
20230607,133000,2648595010,9230,9240,9240,9230,67
|
|
20230607,132900,2647976320,9240,9220,9240,9220,263
|
|
20230607,132800,2645549200,9240,9240,9240,9210,485
|
|
20230607,132700,2641075310,9240,9240,9250,9220,703
|
|
20230607,132600,2634582460,9240,9230,9240,9230,126
|
|
20230607,132500,2633418270,9230,9240,9240,9230,2078
|
|
20230607,132400,2614217560,9240,9240,9240,9200,9854
|
|
20230607,132300,2523479270,9240,9240,9240,9240,52
|
|
20230607,132200,2522998790,9240,9240,9240,9240,27
|
|
20230607,132100,2522749310,9240,9240,9240,9240,32
|
|
20230607,132000,2522453630,9240,9240,9240,9240,29
|
|
20230607,131900,2522185670,9230,9240,9240,9230,116
|
|
20230607,131800,2521114790,9230,9250,9250,9230,1676
|
|
20230607,131700,2505633020,9240,9250,9250,9240,729
|
|
20230607,131600,2498896870,9250,9230,9250,9230,1721
|
|
20230607,131500,2483002520,9230,9230,9230,9200,14220
|
|
20230607,131400,2352117770,9220,9230,9230,9220,4516
|
|
20230607,131300,2310472390,9230,9230,9230,9230,18
|
|
20230607,131200,2310306250,9230,9230,9230,9220,844
|
|
20230607,131100,2302524330,9220,9220,9230,9220,6258
|
|
20230607,131000,2244825000,9220,9230,9230,9220,438
|
|
20230607,130900,2240786590,9230,9230,9230,9230,394
|
|
20230607,130800,2237149970,9230,9230,9230,9220,500
|
|
20230607,130700,2232537670,9230,9230,9230,9220,195
|
|
20230607,130600,2230737870,9230,9230,9230,9220,118
|
|
20230607,130500,2229649740,9230,9230,9230,9220,1146
|
|
20230607,130400,2219082160,9230,9230,9240,9230,3286
|
|
20230607,130300,2188752370,9230,9240,9240,9230,497
|
|
20230607,130200,2184161210,9240,9240,9240,9240,856
|
|
20230607,130100,2176251770,9240,9240,9240,9240,14
|
|
20230607,130000,2176122410,9250,9240,9250,9240,534
|
|
20230607,125900,2171183610,9240,9240,9240,9240,125
|
|
20230607,125800,2170028610,9240,9240,9240,9240,10
|
|
20230607,125700,2169936210,9240,9230,9240,9230,239
|
|
20230607,125600,2167728850,9230,9240,9240,9230,190
|
|
20230607,125500,2165974050,9240,9230,9240,9230,448
|
|
20230607,125400,2161835040,9230,9240,9240,9230,559
|
|
20230607,125300,2156673810,9240,9240,9240,9230,2066
|
|
20230607,125200,2137593280,9250,9240,9250,9240,2423
|
|
20230607,125100,2115204740,9240,9230,9240,9230,114
|
|
20230607,125000,2114152380,9230,9240,9240,9230,743
|
|
20230607,124900,2107287740,9240,9240,9240,9240,100
|
|
20230607,124800,2106363740,9240,9240,9240,9240,1293
|
|
20230607,124700,2094416420,9240,9240,9240,9240,380
|
|
20230607,124600,2090905220,9240,9230,9240,9230,128
|
|
20230607,124500,2089723760,9230,9240,9240,9230,909
|
|
20230607,124400,2081332600,9240,9240,9240,9240,1001
|
|
20230607,124300,2072083360,9240,9230,9240,9230,734
|
|
20230607,124200,2065308200,9230,9230,9230,9230,100
|
|
20230607,124100,2064385200,9240,9230,9240,9230,512
|
|
20230607,124000,2059659430,9230,9230,9230,9230,452
|
|
20230607,123900,2055487470,9220,9240,9240,9220,439
|
|
20230607,123800,2051435760,9240,9240,9240,9230,3220
|
|
20230607,123700,2021713130,9240,9240,9240,9240,465
|
|
20230607,123600,2017416530,9250,9250,9250,9240,2143
|
|
20230607,123500,1997612160,9240,9250,9250,9240,535
|
|
20230607,123400,1992668410,9250,9250,9250,9250,1
|
|
20230607,123300,1992659160,9250,9240,9250,9240,563
|
|
20230607,123200,1987456940,9240,9250,9250,9240,1042
|
|
20230607,123100,1977828850,9250,9250,9250,9250,302
|
|
20230607,123000,1975035350,9250,9240,9250,9240,310
|
|
20230607,122900,1972170190,9240,9240,9240,9240,1068
|
|
20230607,122800,1962301870,9240,9240,9240,9240,1106
|
|
20230607,122700,1952082430,9240,9240,9240,9240,1281
|
|
20230607,122600,1940245990,9250,9240,9250,9240,208
|
|
20230607,122500,1938322780,9240,9250,9250,9240,187
|
|
20230607,122400,1936593440,9240,9240,9250,9240,327
|
|
20230607,122300,1933571880,9250,9250,9250,9250,9
|
|
20230607,122200,1933488630,9250,9250,9250,9250,5
|
|
20230607,122100,1933442380,9250,9250,9250,9240,25
|
|
20230607,122000,1933211140,9250,9250,9250,9250,327
|
|
20230607,121900,1930186390,9250,9250,9250,9250,57
|
|
20230607,121800,1929659140,9250,9250,9250,9250,2728
|
|
20230607,121700,1904425140,9250,9260,9260,9250,101
|
|
20230607,121600,1903490880,9260,9260,9260,9260,180
|
|
20230607,121500,1901824080,9260,9260,9260,9260,2
|
|
20230607,121400,1901805560,9250,9260,9260,9250,334
|
|
20230607,121300,1898716040,9260,9260,9260,9260,192
|
|
20230607,121200,1896938120,9250,9250,9250,9250,658
|
|
20230607,121100,1890851620,9250,9250,9250,9250,521
|
|
20230607,121000,1886032370,9250,9250,9260,9250,195
|
|
20230607,120900,1884228590,9250,9250,9250,9250,74
|
|
20230607,120800,1883544090,9250,9260,9260,9250,470
|
|
20230607,120700,1879195890,9260,9260,9260,9260,100
|
|
20230607,120600,1878269890,9260,9260,9260,9250,100
|
|
20230607,120500,1877344390,9250,9250,9250,9250,81
|
|
20230607,120400,1876595140,9250,9250,9250,9250,492
|
|
20230607,120300,1872044140,9250,9260,9260,9250,2146
|
|
20230607,120200,1852193610,9260,9260,9260,9260,6
|
|
20230607,120100,1852138050,9260,9260,9260,9260,55
|
|
20230607,120000,1851628750,9260,9260,9260,9260,234
|
|
20230607,115900,1849461910,9260,9260,9260,9260,55
|
|
20230607,115800,1848952610,9260,9260,9260,9260,5
|
|
20230607,115700,1848906310,9260,9260,9260,9260,2
|
|
20230607,115600,1848887790,9250,9260,9260,9250,892
|
|
20230607,115500,1840636780,9250,9250,9260,9250,21
|
|
20230607,115400,1840442480,9250,9250,9250,9250,320
|
|
20230607,115300,1837482480,9250,9250,9250,9240,150
|
|
20230607,115200,1836095730,9240,9250,9250,9240,1151
|
|
20230607,115100,1825451260,9250,9260,9260,9250,110
|
|
20230607,115000,1824432760,9260,9260,9260,9260,0
|
|
20230607,114900,1824432760,9260,9250,9260,9250,111
|
|
20230607,114800,1823405910,9250,9260,9260,9250,1509
|
|
20230607,114700,1809447320,9250,9260,9260,9250,189
|
|
20230607,114600,1807698970,9260,9260,9260,9250,1872
|
|
20230607,114500,1790374510,9260,9260,9260,9260,65
|
|
20230607,114400,1789772610,9260,9250,9260,9250,114
|
|
20230607,114300,1788717970,9250,9260,9260,9250,2002
|
|
20230607,114200,1770196310,9260,9260,9260,9260,348
|
|
20230607,114100,1766973830,9260,9260,9260,9260,1
|
|
20230607,114000,1766964570,9260,9250,9260,9250,1718
|
|
20230607,113900,1751072540,9250,9250,9260,9250,1952
|
|
20230607,113800,1733016520,9250,9260,9260,9250,83
|
|
20230607,113700,1732248240,9260,9260,9260,9260,5
|
|
20230607,113600,1732201940,9260,9260,9260,9250,108
|
|
20230607,113500,1731202850,9250,9270,9270,9250,1070
|
|
20230607,113400,1721294630,9270,9270,9270,9260,606
|
|
20230607,113300,1715682980,9270,9270,9270,9270,5
|
|
20230607,113200,1715636630,9270,9260,9270,9260,197
|
|
20230607,113100,1713810480,9270,9270,9270,9260,1032
|
|
20230607,113000,1704244710,9260,9270,9270,9260,336
|
|
20230607,112900,1701133300,9270,9270,9270,9270,142
|
|
20230607,112800,1699816960,9280,9280,9280,9280,20
|
|
20230607,112700,1699631360,9280,9260,9280,9260,216
|
|
20230607,112600,1697631180,9260,9270,9270,9260,1413
|
|
20230607,112500,1684540870,9270,9270,9270,9260,210
|
|
20230607,112400,1682594430,9270,9260,9270,9260,291
|
|
20230607,112300,1679899200,9270,9270,9270,9270,63
|
|
20230607,112200,1679315190,9260,9270,9270,9260,1023
|
|
20230607,112100,1669833980,9280,9280,9280,9280,11
|
|
20230607,112000,1669731900,9270,9270,9280,9270,153
|
|
20230607,111900,1668313150,9280,9270,9280,9270,376
|
|
20230607,111800,1664827520,9270,9280,9280,9270,653
|
|
20230607,111700,1658773680,9270,9270,9270,9270,10
|
|
20230607,111600,1658680980,9270,9270,9270,9270,40
|
|
20230607,111500,1658310180,9270,9270,9270,9270,293
|
|
20230607,111400,1655594070,9270,9280,9280,9270,301
|
|
20230607,111300,1652803790,9280,9280,9280,9270,321
|
|
20230607,111200,1649827910,9270,9280,9280,9270,267
|
|
20230607,111100,1647351550,9280,9270,9280,9270,153
|
|
20230607,111000,1645933210,9270,9280,9280,9270,110
|
|
20230607,110900,1644912520,9270,9270,9270,9260,206
|
|
20230607,110800,1643002910,9270,9270,9280,9260,572
|
|
20230607,110700,1637701190,9270,9270,9270,9260,784
|
|
20230607,110600,1630433590,9270,9270,9280,9260,1228
|
|
20230607,110500,1619053940,9270,9280,9280,9270,127
|
|
20230607,110400,1617875520,9280,9290,9290,9280,559
|
|
20230607,110300,1612687500,9290,9280,9290,9280,1536
|
|
20230607,110200,1598432460,9280,9270,9280,9270,65
|
|
20230607,110100,1597829280,9270,9280,9280,9270,536
|
|
20230607,110000,1592857300,9280,9270,9280,9270,2
|
|
20230607,105900,1592838750,9270,9270,9270,9270,210
|
|
20230607,105800,1590892050,9270,9280,9280,9270,1033
|
|
20230607,105700,1581307810,9290,9280,9290,9280,151
|
|
20230607,105600,1579906520,9290,9280,9290,9280,570
|
|
20230607,105500,1574616720,9290,9290,9290,9280,808
|
|
20230607,105400,1567117410,9290,9290,9290,9280,431
|
|
20230607,105300,1563115530,9290,9290,9290,9290,118
|
|
20230607,105200,1562019310,9290,9290,9290,9280,409
|
|
20230607,105100,1558219800,9290,9280,9290,9270,438
|
|
20230607,105000,1554154260,9280,9280,9280,9280,613
|
|
20230607,104900,1548465620,9270,9270,9270,9270,107
|
|
20230607,104800,1547473730,9270,9280,9280,9270,427
|
|
20230607,104700,1543515410,9280,9280,9280,9270,49
|
|
20230607,104600,1543060700,9270,9270,9270,9270,238
|
|
20230607,104500,1540854440,9270,9260,9270,9250,834
|
|
20230607,104400,1533137770,9260,9270,9280,9260,222
|
|
20230607,104300,1531080480,9270,9280,9280,9260,127
|
|
20230607,104200,1529903260,9280,9270,9280,9270,805
|
|
20230607,104100,1522440770,9270,9260,9270,9260,185
|
|
20230607,104000,1520727360,9260,9250,9260,9250,363
|
|
20230607,103900,1517367560,9250,9250,9250,9240,807
|
|
20230607,103800,1509910820,9250,9260,9260,9250,448
|
|
20230607,103700,1505766740,9260,9260,9260,9260,378
|
|
20230607,103600,1502266460,9260,9260,9260,9260,482
|
|
20230607,103500,1497803140,9270,9270,9270,9270,2
|
|
20230607,103400,1497784600,9270,9260,9270,9260,1210
|
|
20230607,103300,1486568580,9260,9250,9270,9250,90
|
|
20230607,103200,1485735220,9270,9260,9270,9250,466
|
|
20230607,103100,1481420360,9270,9250,9270,9250,29
|
|
20230607,103000,1481151550,9260,9270,9270,9250,353
|
|
20230607,102900,1477882870,9270,9270,9270,9270,212
|
|
20230607,102800,1475917630,9250,9280,9280,9250,3644
|
|
20230607,102700,1442163770,9280,9260,9280,9250,1877
|
|
20230607,102600,1424777230,9250,9250,9260,9250,159
|
|
20230607,102500,1423305610,9260,9240,9260,9230,161
|
|
20230607,102400,1421818600,9260,9250,9260,9230,1787
|
|
20230607,102300,1405312930,9250,9240,9250,9230,1825
|
|
20230607,102200,1388450400,9240,9240,9240,9230,869
|
|
20230607,102100,1380429260,9230,9230,9240,9230,2008
|
|
20230607,102000,1361895180,9230,9230,9240,9230,3348
|
|
20230607,101900,1330989360,9240,9240,9240,9240,31
|
|
20230607,101800,1330702920,9240,9250,9250,9240,1705
|
|
20230607,101700,1314948690,9240,9250,9250,9240,895
|
|
20230607,101600,1306677170,9250,9260,9260,9250,699
|
|
20230607,101500,1300211390,9260,9260,9260,9250,71
|
|
20230607,101400,1299554510,9260,9260,9260,9250,507
|
|
20230607,101300,1294864190,9260,9260,9260,9250,1695
|
|
20230607,101200,1279183310,9260,9260,9260,9250,1961
|
|
20230607,101100,1261024830,9250,9250,9260,9250,127
|
|
20230607,101000,1259850060,9260,9260,9260,9250,1524
|
|
20230607,100900,1245751940,9260,9260,9260,9250,577
|
|
20230607,100800,1240408950,9260,9250,9260,9250,948
|
|
20230607,100700,1231639720,9250,9240,9260,9240,2632
|
|
20230607,100600,1207318470,9230,9240,9240,9230,1380
|
|
20230607,100500,1194573430,9230,9250,9250,9230,1942
|
|
20230607,100400,1176631320,9240,9260,9260,9240,344
|
|
20230607,100300,1173451260,9260,9260,9260,9250,1331
|
|
20230607,100200,1161138800,9260,9270,9270,9260,49
|
|
20230607,100100,1160685020,9270,9270,9270,9260,388
|
|
20230607,100000,1157091260,9270,9240,9270,9240,2145
|
|
20230607,095900,1137258750,9240,9240,9240,9240,1095
|
|
20230607,095800,1127140950,9240,9250,9250,9240,204
|
|
20230607,095700,1125254750,9240,9250,9250,9240,491
|
|
20230607,095600,1120716940,9250,9230,9250,9230,3919
|
|
20230607,095500,1084518000,9230,9230,9240,9220,2820
|
|
20230607,095400,1058488860,9230,9260,9260,9230,7360
|
|
20230607,095300,990437240,9260,9270,9280,9260,1980
|
|
20230607,095200,972094210,9280,9280,9280,9280,502
|
|
20230607,095100,967435650,9280,9290,9290,9280,840
|
|
20230607,095000,959639840,9290,9280,9290,9280,345
|
|
20230607,094900,956437120,9290,9290,9290,9280,175
|
|
20230607,094800,954811870,9280,9290,9290,9280,5940
|
|
20230607,094700,899687310,9290,9290,9290,9280,1305
|
|
20230607,094600,887567860,9290,9270,9290,9270,2137
|
|
20230607,094500,867738430,9280,9270,9280,9270,2644
|
|
20230607,094400,843222440,9280,9280,9280,9270,1560
|
|
20230607,094300,828755650,9280,9270,9290,9270,593
|
|
20230607,094200,823255340,9270,9290,9290,9270,976
|
|
20230607,094100,814194290,9290,9290,9300,9290,1671
|
|
20230607,094000,798670680,9290,9300,9300,9280,164
|
|
20230607,093900,797146680,9300,9290,9300,9270,1103
|
|
20230607,093800,786903260,9290,9290,9290,9280,1542
|
|
20230607,093700,772581390,9290,9290,9290,9280,813
|
|
20230607,093600,765032440,9290,9290,9300,9270,4918
|
|
20230607,093500,719374720,9300,9310,9310,9290,2151
|
|
20230607,093400,699378190,9310,9300,9310,9300,117
|
|
20230607,093300,698289590,9300,9310,9310,9300,346
|
|
20230607,093200,695069410,9310,9310,9310,9300,937
|
|
20230607,093100,686354460,9310,9300,9310,9290,3149
|
|
20230607,093000,657081930,9290,9280,9300,9280,1771
|
|
20230607,092900,640637210,9280,9280,9280,9270,516
|
|
20230607,092800,635849230,9280,9280,9280,9270,1728
|
|
20230607,092700,619828390,9280,9290,9290,9270,1777
|
|
20230607,092600,603351320,9280,9290,9290,9270,3125
|
|
20230607,092500,574367800,9280,9290,9290,9280,64
|
|
20230607,092400,573773760,9280,9290,9290,9270,144
|
|
20230607,092300,572438300,9270,9280,9300,9270,1438
|
|
20230607,092200,559091240,9280,9310,9310,9280,3363
|
|
20230607,092100,527819410,9310,9310,9310,9300,1956
|
|
20230607,092000,509609160,9310,9300,9310,9300,416
|
|
20230607,091900,505740030,9310,9310,9320,9300,1073
|
|
20230607,091800,495750410,9310,9310,9310,9300,2248
|
|
20230607,091700,474825810,9310,9300,9310,9300,1130
|
|
20230607,091600,464316770,9300,9300,9300,9290,720
|
|
20230607,091500,457621900,9300,9290,9300,9290,759
|
|
20230607,091400,450570750,9290,9280,9290,9270,1968
|
|
20230607,091300,432302050,9270,9260,9280,9260,941
|
|
20230607,091200,423580380,9260,9240,9270,9240,2518
|
|
20230607,091100,400283760,9240,9260,9270,9240,5594
|
|
20230607,091000,348567750,9260,9300,9300,9260,5156
|
|
20230607,090900,300703670,9290,9310,9310,9290,5768
|
|
20230607,090800,247057770,9310,9300,9310,9300,482
|
|
20230607,090700,242570900,9310,9310,9310,9300,1842
|
|
20230607,090600,225438210,9300,9310,9310,9290,2605
|
|
20230607,090500,201209510,9310,9310,9320,9300,347
|
|
20230607,090400,197979570,9300,9320,9330,9300,1673
|
|
20230607,090300,182416400,9300,9330,9340,9290,7465
|
|
20230607,090200,112915970,9340,9320,9340,9320,3235
|
|
20230607,090100,82746820,9310,9310,9330,9300,3359
|
|
20230607,090000,51469690,9330,9330,9340,9320,5517
|